| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
8,146 |
8,397 |
8,114 |
8,397 |
+4.79% |
22,461,300 |
| 2025/4/24 |
8,070 |
8,116 |
8,000 |
8,013 |
+0.54% |
15,640,700 |
| 2025/4/23 |
8,015 |
8,078 |
7,869 |
7,970 |
+2.71% |
17,889,400 |
| 2025/4/22 |
7,805 |
7,860 |
7,670 |
7,760 |
-1.34% |
18,122,200 |
| 2025/4/21 |
8,008 |
8,059 |
7,815 |
7,865 |
-1.53% |
22,232,000 |
| 2025/4/18 |
8,000 |
8,096 |
7,925 |
7,987 |
-1.44% |
21,889,800 |
| 2025/4/17 |
7,617 |
8,212 |
7,613 |
8,104 |
+7.05% |
38,741,800 |
| 2025/4/16 |
7,934 |
8,040 |
7,501 |
7,570 |
-3.42% |
36,167,700 |
| 2025/4/15 |
7,654 |
7,884 |
7,593 |
7,838 |
+4.45% |
21,025,200 |
| 2025/4/14 |
7,731 |
7,807 |
7,503 |
7,504 |
-1.02% |
18,000,900 |
| 2025/4/11 |
7,425 |
7,598 |
7,016 |
7,581 |
+1.66% |
33,118,400 |
| 2025/4/10 |
7,457 |
7,457 |
7,457 |
7,457 |
+15.49% |
2,462,700 |
| 2025/4/9 |
6,491 |
6,516 |
6,258 |
6,457 |
-6.30% |
17,658,000 |
| 2025/4/8 |
6,782 |
7,182 |
6,730 |
6,891 |
+11.47% |
17,850,600 |
| 2025/4/7 |
6,150 |
6,514 |
5,980 |
6,182 |
-16.46% |
19,747,200 |
| 2025/4/4 |
8,279 |
8,307 |
7,130 |
7,400 |
-11.83% |
24,990,000 |
| 2025/4/3 |
8,584 |
8,754 |
8,275 |
8,393 |
-7.10% |
17,001,400 |
| 2025/4/2 |
8,861 |
9,045 |
8,625 |
9,034 |
+3.47% |
15,543,600 |
| 2025/4/1 |
9,065 |
9,104 |
8,690 |
8,731 |
-2.21% |
11,538,200 |
| 2025/3/31 |
9,062 |
9,105 |
8,831 |
8,928 |
-4.64% |
12,794,700 |
| 2025/3/28 |
9,356 |
9,752 |
9,216 |
9,362 |
-0.78% |
18,060,200 |
| 2025/3/27 |
9,276 |
9,590 |
9,271 |
9,436 |
+0.17% |
16,758,100 |
| 2025/3/26 |
9,533 |
9,628 |
9,302 |
9,420 |
+0.38% |
15,142,900 |
| 2025/3/25 |
9,600 |
9,649 |
9,384 |
9,384 |
-1.93% |
12,915,100 |
| 2025/3/24 |
9,650 |
9,852 |
9,465 |
9,569 |
+0.36% |
10,929,000 |
| 2025/3/21 |
9,578 |
9,652 |
9,367 |
9,535 |
-3.17% |
16,728,400 |
| 2025/3/19 |
9,751 |
9,962 |
9,651 |
9,847 |
+0.99% |
24,960,300 |
| 2025/3/18 |
9,868 |
10,035 |
9,517 |
9,750 |
+0.33% |
20,226,200 |
| 2025/3/17 |
9,400 |
9,792 |
9,302 |
9,718 |
+6.02% |
23,201,200 |
| 2025/3/14 |
8,871 |
9,169 |
8,788 |
9,166 |
+3.34% |
16,235,900 |
| 2025/3/13 |
9,000 |
9,260 |
8,850 |
8,870 |
+1.87% |
22,404,700 |
| 2025/3/12 |
8,470 |
8,742 |
8,470 |
8,707 |
+3.67% |
15,184,800 |
| 2025/3/11 |
8,320 |
8,428 |
7,952 |
8,399 |
-1.19% |
15,133,500 |
| 2025/3/10 |
8,780 |
8,895 |
8,426 |
8,500 |
-2.75% |
14,210,700 |
| 2025/3/7 |
9,119 |
9,319 |
8,695 |
8,740 |
-4.17% |
20,339,800 |
| 2025/3/6 |
8,750 |
9,360 |
8,700 |
9,120 |
+7.29% |
25,251,900 |
| 2025/3/5 |
8,150 |
8,730 |
8,077 |
8,500 |
+4.62% |
28,457,100 |
| 2025/3/4 |
7,821 |
8,143 |
7,761 |
8,125 |
+3.71% |
18,187,400 |
| 2025/3/3 |
7,640 |
7,935 |
7,553 |
7,834 |
+4.59% |
11,873,100 |
| 2025/2/28 |
7,667 |
7,758 |
7,486 |
7,490 |
-3.88% |
8,132,500 |
| 2025/2/27 |
7,887 |
7,988 |
7,755 |
7,792 |
+0.05% |
6,851,600 |
| 2025/2/26 |
7,578 |
7,797 |
7,434 |
7,788 |
+1.46% |
9,325,800 |
| 2025/2/25 |
7,581 |
7,848 |
7,505 |
7,676 |
-2.37% |
9,203,900 |
| 2025/2/21 |
7,953 |
8,008 |
7,741 |
7,862 |
-2.30% |
10,360,300 |
| 2025/2/20 |
8,010 |
8,133 |
7,841 |
8,047 |
-0.53% |
12,420,400 |
| 2025/2/19 |
8,100 |
8,177 |
7,835 |
8,090 |
+2.34% |
13,223,700 |
| 2025/2/18 |
7,949 |
8,176 |
7,788 |
7,905 |
+4.66% |
17,428,800 |
| 2025/2/17 |
7,190 |
7,561 |
7,130 |
7,553 |
+5.34% |
13,694,400 |
| 2025/2/14 |
7,529 |
7,569 |
7,150 |
7,170 |
-5.17% |
10,487,500 |
| 2025/2/13 |
7,450 |
7,612 |
7,224 |
7,561 |
+2.91% |
11,160,700 |
| 2025/2/12 |
7,550 |
7,634 |
7,247 |
7,347 |
-2.57% |
11,394,200 |
| 2025/2/10 |
6,925 |
7,673 |
6,887 |
7,541 |
+5.63% |
34,023,600 |
| 2025/2/7 |
7,000 |
7,160 |
6,700 |
7,139 |
+1.62% |
23,133,100 |
| 2025/2/6 |
6,975 |
7,054 |
6,925 |
7,025 |
+0.41% |
7,128,900 |
| 2025/2/5 |
7,073 |
7,093 |
6,805 |
6,996 |
+0.09% |
7,159,600 |
| 2025/2/4 |
7,060 |
7,133 |
6,925 |
6,990 |
-0.03% |
8,861,200 |
| 2025/2/3 |
6,897 |
7,060 |
6,840 |
6,992 |
-1.05% |
7,811,700 |
| 2025/1/31 |
6,844 |
7,070 |
6,768 |
7,066 |
+4.06% |
9,043,500 |
| 2025/1/30 |
6,776 |
6,958 |
6,766 |
6,790 |
+0.58% |
8,449,500 |
| 2025/1/29 |
6,772 |
6,896 |
6,672 |
6,751 |
+0.15% |
9,494,700 |
| 2025/1/28 |
6,750 |
6,826 |
6,388 |
6,741 |
-2.52% |
14,910,400 |
| 2025/1/27 |
6,885 |
6,985 |
6,768 |
6,915 |
+0.60% |
12,194,700 |
| 2025/1/24 |
6,856 |
6,963 |
6,760 |
6,874 |
+0.87% |
12,275,300 |
| 2025/1/23 |
6,787 |
6,978 |
6,758 |
6,815 |
+1.14% |
10,090,000 |
| 2025/1/22 |
6,800 |
7,010 |
6,703 |
6,738 |
-0.18% |
10,682,600 |
| 2025/1/21 |
7,074 |
7,074 |
6,720 |
6,750 |
-3.91% |
10,884,600 |
| 2025/1/20 |
6,914 |
7,072 |
6,842 |
7,025 |
+2.29% |
7,897,300 |
| 2025/1/17 |
6,772 |
6,914 |
6,628 |
6,868 |
+0.31% |
7,241,500 |
| 2025/1/16 |
6,939 |
6,970 |
6,760 |
6,847 |
-0.94% |
6,846,600 |
| 2025/1/15 |
7,000 |
7,052 |
6,825 |
6,912 |
-0.95% |
6,257,000 |
| 2025/1/14 |
7,197 |
7,214 |
6,883 |
6,978 |
-1.08% |
7,720,200 |
| 2025/1/10 |
6,819 |
7,170 |
6,769 |
7,054 |
+3.45% |
12,640,200 |
| 2025/1/9 |
6,966 |
7,012 |
6,755 |
6,819 |
-2.84% |
7,723,800 |
| 2025/1/8 |
7,065 |
7,163 |
6,984 |
7,018 |
-0.45% |
7,392,800 |
| 2025/1/7 |
7,145 |
7,175 |
6,981 |
7,050 |
-0.16% |
7,357,900 |
| 2025/1/6 |
7,321 |
7,365 |
7,058 |
7,061 |
-3.01% |
8,566,800 |
| 2024/12/30 |
7,400 |
7,426 |
7,109 |
7,280 |
-1.91% |
12,984,400 |
| 2024/12/27 |
7,423 |
7,435 |
7,235 |
7,422 |
+0.76% |
14,755,300 |
| 2024/12/26 |
7,052 |
7,366 |
7,015 |
7,366 |
+3.91% |
15,775,200 |
| 2024/12/25 |
6,869 |
7,218 |
6,858 |
7,089 |
+4.28% |
23,157,400 |
| 2024/12/24 |
6,790 |
6,838 |
6,664 |
6,798 |
+0.10% |
13,029,800 |
| 2024/12/23 |
6,616 |
6,814 |
6,551 |
6,791 |
+4.09% |
19,948,500 |
| 2024/12/20 |
6,585 |
6,675 |
6,485 |
6,524 |
-0.70% |
13,181,000 |
| 2024/12/19 |
6,213 |
6,665 |
6,159 |
6,570 |
+3.24% |
20,701,000 |
| 2024/12/18 |
6,430 |
6,697 |
6,285 |
6,364 |
+0.79% |
22,625,000 |
| 2024/12/17 |
6,375 |
6,511 |
6,311 |
6,314 |
-0.66% |
13,452,700 |
| 2024/12/16 |
6,436 |
6,472 |
6,296 |
6,356 |
-0.84% |
9,628,700 |
| 2024/12/13 |
6,600 |
6,619 |
6,316 |
6,410 |
-3.23% |
13,213,800 |
| 2024/12/12 |
6,799 |
6,861 |
6,581 |
6,624 |
-1.49% |
18,613,400 |
| 2024/12/11 |
6,140 |
6,745 |
6,095 |
6,724 |
+10.28% |
33,333,500 |
| 2024/12/10 |
6,077 |
6,202 |
6,016 |
6,097 |
+0.93% |
11,742,200 |
| 2024/12/9 |
6,288 |
6,373 |
5,975 |
6,041 |
-3.22% |
13,531,900 |
| 2024/12/6 |
6,480 |
6,506 |
6,231 |
6,242 |
-3.63% |
12,487,400 |
| 2024/12/5 |
6,382 |
6,753 |
6,324 |
6,477 |
+2.78% |
23,631,900 |
| 2024/12/4 |
5,947 |
6,354 |
5,919 |
6,302 |
+5.77% |
15,845,800 |
| 2024/12/3 |
5,639 |
5,965 |
5,630 |
5,958 |
+6.62% |
10,206,100 |
| 2024/12/2 |
5,481 |
5,640 |
5,455 |
5,588 |
+0.94% |
7,301,700 |
| 2024/11/29 |
5,627 |
5,724 |
5,531 |
5,536 |
-1.30% |
6,506,900 |
| 2024/11/28 |
5,639 |
5,728 |
5,593 |
5,609 |
-1.53% |
5,991,600 |
| 2024/11/27 |
5,841 |
5,858 |
5,666 |
5,696 |
-3.21% |
8,263,100 |
| 2024/11/26 |
6,176 |
6,206 |
5,827 |
5,885 |
-5.39% |
9,610,600 |
| 2024/11/25 |
6,321 |
6,423 |
6,193 |
6,220 |
-0.99% |
8,896,700 |
| 2024/11/22 |
6,274 |
6,312 |
6,190 |
6,282 |
+0.85% |
7,000,600 |
| 2024/11/21 |
6,415 |
6,465 |
6,196 |
6,229 |
-2.84% |
9,839,600 |
| 2024/11/20 |
6,331 |
6,480 |
6,274 |
6,411 |
+1.92% |
9,255,100 |
| 2024/11/19 |
6,281 |
6,290 |
6,058 |
6,290 |
+0.72% |
10,221,400 |
| 2024/11/18 |
6,325 |
6,373 |
6,191 |
6,245 |
-2.80% |
8,915,500 |
| 2024/11/15 |
6,455 |
6,666 |
6,407 |
6,425 |
-0.96% |
12,936,200 |
| 2024/11/14 |
6,440 |
6,715 |
6,391 |
6,487 |
+0.73% |
14,355,400 |
| 2024/11/13 |
6,523 |
6,625 |
6,355 |
6,440 |
-2.16% |
11,033,100 |
| 2024/11/12 |
6,673 |
6,845 |
6,501 |
6,582 |
-1.30% |
14,998,300 |
| 2024/11/11 |
6,925 |
6,947 |
6,602 |
6,669 |
-5.11% |
20,980,200 |
| 2024/11/8 |
6,700 |
7,155 |
6,370 |
7,028 |
+6.08% |
38,677,300 |
| 2024/11/7 |
6,385 |
6,657 |
6,338 |
6,625 |
+5.41% |
15,090,900 |
| 2024/11/6 |
5,890 |
6,345 |
5,865 |
6,285 |
+7.34% |
12,214,300 |
| 2024/11/5 |
5,720 |
5,907 |
5,703 |
5,855 |
+2.25% |
7,329,800 |
| 2024/11/1 |
5,849 |
5,902 |
5,725 |
5,726 |
-3.75% |
5,382,400 |
| 2024/10/31 |
5,913 |
5,978 |
5,866 |
5,949 |
+0.61% |
5,310,400 |
| 2024/10/30 |
5,817 |
5,948 |
5,804 |
5,913 |
+1.39% |
9,395,400 |
| 2024/10/29 |
5,652 |
5,867 |
5,588 |
5,832 |
+4.39% |
9,552,300 |
| 2024/10/28 |
5,690 |
5,943 |
5,565 |
5,587 |
-3.51% |
11,836,100 |
| 2024/10/25 |
5,799 |
5,888 |
5,757 |
5,790 |
-1.50% |
6,064,700 |
| 2024/10/24 |
5,759 |
5,963 |
5,690 |
5,878 |
+0.32% |
11,227,200 |
|
